Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Hedge Real Estate I Fundo De Investimento Imobliario (HPDP11.SA)

Compare
86.23
0.00
(0.00%)
As of April 10 at 3:58:58 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.0086.2386.2386.2386.23-
Apr 9, 202582.4686.6582.4686.6586.6512
Apr 8, 202588.2090.0086.6586.6586.65581
Apr 7, 202588.8188.8188.0088.0088.00113,644
Apr 4, 202588.0088.0088.0088.0088.00-
Apr 3, 202588.0088.0088.0088.0088.00113,636
Apr 2, 202588.0088.0088.0088.0088.00-
Apr 1, 2025 0.56 Dividend
Apr 1, 202588.0088.0088.0088.0088.00-
Mar 31, 202588.0088.0088.0088.0087.44153,406
Mar 28, 202588.2088.2088.1988.1987.638
Mar 27, 202587.1388.1987.1388.1987.63107
Mar 26, 202594.1294.1288.0188.1987.634,522
Mar 25, 202586.9688.0086.9688.0087.44397,729
Mar 24, 202585.8788.6185.0188.5487.98171,058
Mar 21, 202588.5988.5988.0088.0087.4432
Mar 20, 202588.5988.5988.5988.5988.03-
Mar 19, 202599.1799.1788.0188.5988.033
Mar 18, 202588.5888.5888.5888.5888.02-
Mar 17, 202588.5888.5888.5888.5888.02-
Mar 14, 202588.5888.5888.5888.5888.02-
Mar 13, 202588.5788.5886.9488.5888.0248
Mar 12, 202588.5888.5888.5888.5888.021
Mar 11, 202588.5888.5888.5888.5888.02-
Mar 10, 202588.9288.9284.4788.5888.02120
Mar 7, 202588.9188.9188.9188.9188.34-
Mar 6, 202588.9188.9188.9188.9188.3420
Mar 5, 2025 0.56 Dividend
Mar 5, 202588.3188.3188.3188.3187.753
Feb 28, 202588.2588.2588.2588.2587.13-
Feb 27, 202588.2588.2588.2588.2587.131
Feb 26, 202588.3188.3188.3188.3187.19-
Feb 25, 202588.3188.3188.3188.3187.192
Feb 24, 202588.0088.3188.0088.3187.1914
Feb 21, 202588.3388.3388.3388.3387.21-
Feb 20, 202588.3388.3388.3388.3387.21-
Feb 19, 202588.3388.3388.3388.3387.211
Feb 18, 202588.3188.3188.3188.3187.19-
Feb 17, 202588.3188.3188.3188.3187.19-
Feb 14, 202588.0888.3188.0888.3187.192
Feb 13, 202588.0088.0088.0088.0086.891
Feb 12, 202588.0088.0088.0088.0086.89-
Feb 11, 202588.0088.0088.0088.0086.891
Feb 10, 202588.0088.0086.1888.0086.8928
Feb 7, 202588.0088.0088.0088.0086.898
Feb 6, 202588.0088.0088.0088.0086.891
Feb 5, 202587.9987.9987.9987.9986.882
Feb 4, 202587.3987.4286.6787.4286.3113
Feb 3, 2025 0.56 Dividend
Feb 3, 202587.9887.9887.9887.9886.87-
Jan 31, 202587.9887.9887.9887.9886.31-
Jan 30, 202587.9887.9887.9887.9886.31-
Jan 29, 202587.9887.9887.9887.9886.31-
Jan 28, 202587.9887.9887.9887.9886.31-
Jan 27, 202587.0187.9884.4287.9886.3137
Jan 24, 202588.0088.0087.0188.0086.3347
Jan 23, 202588.0088.0088.0088.0086.33-
Jan 22, 202588.0088.0088.0088.0086.33-
Jan 21, 202588.0088.0088.0088.0086.33-
Jan 20, 202588.0088.0088.0088.0086.332
Jan 17, 202588.0088.0088.0088.0086.333
Jan 16, 202587.9987.9987.9987.9986.32-
Jan 15, 202588.0088.0087.9987.9986.323
Jan 14, 202587.9987.9987.9987.9986.323
Jan 13, 202587.7188.0084.3988.0086.33104
Jan 10, 202589.5089.5089.5089.5087.80-
Jan 9, 202589.5089.5089.5089.5087.80-
Jan 8, 202589.9789.9784.3989.5087.8071
Jan 7, 202589.9889.9889.9889.9888.27-
Jan 6, 202585.0089.9882.6589.9888.27309
Jan 3, 202584.1085.0084.1085.0083.397
Jan 2, 2025 0.56 Dividend
Jan 2, 202581.4481.4481.4481.4479.90-
Dec 30, 202482.2182.2181.4481.4479.355
Dec 27, 202482.2182.2182.2182.2180.10-
Dec 26, 202484.9184.9182.2182.2180.1020
Dec 23, 202485.5985.7785.5985.7783.5740
Dec 20, 202484.4185.7784.4185.7783.575
Dec 19, 202484.4885.8284.4885.8283.6126
Dec 18, 202485.8985.8985.8985.8983.68-
Dec 17, 202485.8985.8984.5085.8983.6848
Dec 16, 202484.4986.0484.2685.8983.6828
Dec 13, 202485.4985.4983.0085.4483.24250
Dec 12, 202485.4285.4285.4285.4283.22-
Dec 11, 202484.0585.4284.0585.4283.22140
Dec 10, 202484.8085.5484.5085.5483.34124
Dec 9, 202484.7284.9484.7284.8082.6211
Dec 6, 202486.3186.3184.7284.7282.5447
Dec 5, 202484.7288.0284.7288.0285.7628
Dec 4, 202486.8288.1485.0088.0085.742,339
Dec 3, 202488.2088.2088.2088.2085.933
Dec 2, 2024 0.53 Dividend
Dec 2, 202488.2088.2087.4088.2085.93102
Nov 29, 202488.7988.7988.7988.7985.991
Nov 28, 202488.7888.7987.7188.7985.99159
Nov 27, 202488.7888.7888.7888.7885.982
Nov 26, 202488.7788.7788.7788.7785.97-
Nov 25, 202488.7788.7788.7788.7785.97-
Nov 22, 202486.9388.7786.9388.7785.979
Nov 21, 202487.6187.6187.0887.6184.8524
Nov 19, 202487.1387.6185.0287.6184.8532
Nov 18, 202488.7888.7885.1787.7384.9726
Nov 14, 202486.8987.0386.8987.0384.2996
Nov 13, 202487.0087.0087.0087.0084.2614
Nov 12, 202488.8288.8287.3887.3884.637
Nov 11, 202487.6988.9286.6087.3684.61128
Nov 8, 202488.9688.9688.9688.9686.161
Nov 7, 202488.7888.7886.6488.7385.9379
Nov 6, 202488.9888.9886.0088.7985.992,400
Nov 5, 202487.2289.0086.1588.9986.19212
Nov 4, 202486.5789.0086.5789.0086.20733
Nov 1, 2024 0.53 Dividend
Nov 1, 202486.1588.9585.0288.9586.1578
Oct 31, 202489.6089.6089.6089.6086.261
Oct 30, 202486.4689.9985.9889.9986.64181
Oct 29, 202487.9987.9987.9987.9984.71-
Oct 28, 202487.0087.9987.0087.9984.7134,477
Oct 25, 202486.0087.2586.0087.2584.00258
Oct 24, 202485.5186.5085.5186.5083.284
Oct 23, 202487.8087.8085.5185.5182.33840
Oct 22, 202487.7987.8087.7987.8084.533
Oct 21, 202487.7987.8087.7087.7084.4360
Oct 18, 202487.8087.8086.5487.5384.27121
Oct 17, 202486.5587.7986.5587.7984.528
Oct 16, 202487.7487.7486.6987.7484.4714
Oct 15, 202487.1287.4085.0087.4084.141,233
Oct 14, 202487.8087.8087.1187.1283.88110
Oct 11, 202487.8087.8087.1287.1283.8811
Oct 10, 202487.1187.1287.1187.1183.87198
Oct 9, 202487.4687.4787.1187.1183.87245
Oct 8, 202487.1187.1187.1187.1183.87468
Oct 7, 202486.3987.0385.9287.0383.7930
Oct 4, 202486.0487.0085.9286.1382.9229
Oct 3, 202488.0988.0987.0087.0083.7693
Oct 2, 202488.2988.2987.0088.0784.7925
Oct 1, 2024 0.53 Dividend
Oct 1, 202484.6887.5084.6887.4184.1582
Sep 30, 202488.7088.7084.0284.0280.38123
Sep 27, 202488.6988.6988.6588.6584.81456,129
Sep 26, 202488.6588.6588.6588.6584.8156,013
Sep 25, 202488.6088.6988.6088.6584.81225,612
Sep 24, 202488.7688.7688.6988.7084.867
Sep 23, 202488.8388.8387.8188.7784.9217
Sep 20, 202489.0989.0988.1288.8384.9811
Sep 19, 202489.5089.5087.5088.1984.3743,590
Sep 18, 202489.5089.5087.9389.4985.615
Sep 17, 202489.5089.5088.6289.5085.6254
Sep 16, 202489.5089.5089.5089.5085.621
Sep 13, 202488.4089.5087.7789.5085.6264
Sep 12, 202489.4989.5089.4989.5085.6217
Sep 11, 202489.4989.4989.4989.4985.611
Sep 10, 202488.5689.4787.0089.4785.5934
Sep 9, 202489.4889.4889.4889.4885.601
Sep 6, 202488.5689.4888.5689.4885.60189,770
Sep 5, 202489.4989.4987.0089.4885.601,656
Sep 4, 202485.0389.4985.0389.4985.6111
Sep 3, 202489.4989.4989.4989.4985.61-
Sep 2, 2024 0.53 Dividend
Sep 2, 202487.6689.4987.6689.4985.6111,737
Aug 30, 202488.1989.5088.1989.5085.1250,048
Aug 29, 202489.5089.5089.5089.5085.12-
Aug 28, 202489.5089.5089.5089.5085.122
Aug 27, 202489.2589.2589.2589.2584.8811
Aug 26, 202489.2589.2589.2589.2584.881
Aug 23, 202489.0089.0089.0089.0084.64142
Aug 22, 202489.0089.0089.0089.0084.64-
Aug 21, 202487.2289.0087.2289.0084.64117
Aug 20, 202488.1989.0088.1989.0084.6465,055
Aug 19, 202489.5689.5689.5689.5685.17-
Aug 16, 202489.5689.5689.5689.5685.171
Aug 15, 202489.5689.5689.5689.5685.171
Aug 14, 202489.5689.5689.5689.5685.174
Aug 13, 202489.5789.5789.5789.5785.181
Aug 12, 202488.9088.9088.9088.9084.552
Aug 9, 202487.1187.1187.1187.1182.84-
Aug 8, 202487.1187.1187.1187.1182.842
Aug 7, 202487.0587.1187.0587.1182.844
Aug 6, 202487.2388.2287.2388.1983.87123,245
Aug 5, 202487.0587.0587.0587.0582.792
Aug 2, 202487.3287.3287.3287.3283.042
Aug 1, 2024 0.53 Dividend
Aug 1, 202487.3287.3287.3287.3283.046
Jul 31, 202487.8587.8587.8587.8583.04-
Jul 30, 202487.8587.8587.8587.8583.0494
Jul 29, 202487.8587.8587.8587.8583.042
Jul 26, 202487.4187.8587.4187.8583.0413
Jul 25, 202487.1587.1587.1087.1082.3310
Jul 24, 202487.5187.5186.9686.9682.205
Jul 23, 202487.5187.5187.5187.5182.72-
Jul 22, 202487.5187.5187.5187.5182.72-
Jul 19, 202487.5187.5187.5187.5182.72-
Jul 18, 202487.5187.5187.5187.5182.72-
Jul 17, 202486.5188.9686.5187.5182.7258
Jul 16, 202487.6588.9586.5186.5181.7830
Jul 15, 202487.1888.9686.6588.9584.0857,519
Jul 12, 202488.9688.9688.9688.9684.095
Jul 11, 202488.9488.9688.9488.9684.0934
Jul 10, 202488.9388.9488.9388.9484.0713
Jul 9, 202488.1988.1985.8086.9482.18115,423
Jul 8, 202485.8187.0785.8186.5181.789
Jul 5, 202488.9788.9788.9788.9784.104
Jul 4, 202485.9585.9585.9585.9581.251
Jul 3, 202487.7289.9985.9685.9681.2629
Jul 2, 202485.9585.9585.9585.9581.25-
Jul 1, 2024 0.53 Dividend
Jul 1, 202487.3887.3885.9585.9581.2516
Jun 28, 202486.6486.9986.6486.9981.733
Jun 27, 202486.0986.0986.0986.0980.88-
Jun 26, 202486.0986.0986.0986.0980.88-
Jun 25, 202486.0986.0986.0986.0980.88-
Jun 24, 202486.0986.0986.0986.0980.88-
Jun 21, 202486.0986.1086.0986.0980.8811
Jun 20, 202486.0986.1086.0986.0980.889
Jun 19, 202487.0087.0086.8186.8181.568
Jun 18, 202487.0087.9987.0087.9982.674
Jun 17, 202486.0086.0086.0086.0080.802
Jun 14, 202487.2587.2587.2587.2581.9750
Jun 13, 202487.0587.0587.0287.0281.7612
Jun 12, 202487.3887.3886.9686.9781.7136
Jun 11, 202487.3887.3887.3887.3882.10-
Jun 10, 202487.3887.3887.3887.3882.102
Jun 7, 202487.3787.3787.3787.3782.09-
Jun 6, 202487.6487.6487.3787.3782.0910
Jun 5, 202489.4789.4787.5087.5082.216
Jun 4, 202489.4789.4789.4789.4784.06-
Jun 3, 2024 0.53 Dividend
Jun 3, 202489.4789.4789.4789.4784.062
May 31, 202490.0090.0090.0090.0084.0612
May 29, 202490.0090.0089.9089.9083.973
May 28, 202490.0090.0089.9089.9083.979
May 27, 202488.0089.9088.0089.9083.9730
May 24, 202489.9989.9989.9989.9984.052
May 23, 202486.9386.9386.9386.9381.19-
May 22, 202486.9386.9386.9386.9381.19-
May 21, 202486.9386.9386.9386.9381.192
May 20, 202486.8686.8686.8686.8681.132
May 17, 202490.0090.0090.0090.0084.0637
May 16, 202489.9989.9989.9489.9584.0111
May 15, 202487.3187.3187.3087.3081.548
May 14, 202487.4987.5087.1487.1481.39392
May 13, 202487.5087.5087.5087.5081.725
May 10, 202487.3587.5087.3587.5081.727
May 9, 202487.5087.5087.3587.5081.7226
May 8, 202487.4187.4187.4187.4181.64-
May 7, 202487.4187.4187.4187.4181.641
May 6, 202487.5087.5087.3587.3581.5812
May 3, 202487.0187.1687.0187.1681.415
May 2, 2024 0.53 Dividend
May 2, 202487.0987.0987.0987.0981.34-
Apr 30, 202487.1087.1087.0987.0980.8513
Apr 29, 202489.9989.9989.9989.9983.541
Apr 26, 202489.9989.9989.9989.9983.545
Apr 25, 202489.9989.9987.0687.0680.825
Apr 24, 202486.8586.8586.8586.8580.62-
Apr 23, 202486.8586.8586.8586.8580.62-
Apr 22, 202487.2689.9986.8586.8580.62133
Apr 19, 202486.8686.8686.8686.8680.631
Apr 18, 202486.8586.8586.8586.8580.62-
Apr 17, 202486.8586.8586.8586.8580.62-
Apr 16, 202486.8586.8586.8586.8580.6227
Apr 15, 202487.3387.3486.8586.8580.6212
Apr 12, 202487.5987.8087.1287.1280.875
Apr 11, 202486.8586.8586.8586.8580.6220